KissMeData/322000/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210500	40345710700	27100	27100	27100	27100	16766
3	20231215	210400	40345710700	27100	27100	27100	27100	0
4	20231215	210300	40345710700	27100	27100	27100	27100	0
5	20231215	210200	40345710700	27100	27100	27100	27100	0
6	20231215	210100	40345710700	27100	27100	27100	27100	0
7	20231215	210000	40345710700	27100	27100	27100	27100	0
8	20231215	205900	40345710700	27100	27100	27100	27100	0
9	20231215	205800	40345710700	27100	27100	27100	27100	0
10	20231215	205700	40345710700	27100	27100	27100	27100	0
11	20231215	205600	40345710700	27100	27100	27100	27100	0
12	20231215	205500	40345710700	27100	27100	27100	27100	0
13	20231215	205400	40345710700	27100	27100	27100	27100	0
14	20231215	205300	40345710700	27100	27100	27100	27100	0
15	20231215	205200	40345710700	27100	27100	27100	27100	0
16	20231215	205100	40345710700	27100	27100	27100	27100	0
17	20231215	205000	40345710700	27100	27100	27100	27100	0
18	20231215	204900	40345710700	27100	27100	27100	27100	0
19	20231215	204800	40345710700	27100	27100	27100	27100	0
20	20231215	204700	40345710700	27100	27100	27100	27100	0
21	20231215	204600	40345710700	27100	27100	27100	27100	0
22	20231215	204500	40345710700	27100	27100	27100	27100	0
23	20231215	204400	40345710700	27100	27100	27100	27100	0
24	20231215	204300	40345710700	27100	27100	27100	27100	0
25	20231215	204200	40345710700	27100	27100	27100	27100	0
26	20231215	204100	40345710700	27100	27100	27100	27100	0
27	20231215	204000	40345710700	27100	27100	27100	27100	0
28	20231215	203900	40345710700	27100	27100	27100	27100	0
29	20231215	203800	40345710700	27100	27100	27100	27100	0
30	20231215	203700	40345710700	27100	27100	27100	27100	0
31	20231215	203600	40345710700	27100	27100	27100	27100	0
32	20231215	203500	40345710700	27100	27100	27100	27100	16766
33	20231215	203400	40345710700	27100	27100	27100	27100	0
34	20231215	203300	40345710700	27100	27100	27100	27100	0
35	20231215	203200	40345710700	27100	27100	27100	27100	0
36	20231215	203100	40345710700	27100	27100	27100	27100	0
37	20231215	203000	40345710700	27100	27100	27100	27100	0
38	20231215	202900	40345710700	27100	27100	27100	27100	0
39	20231215	202800	40345710700	27100	27100	27100	27100	0
40	20231215	202700	40345710700	27100	27100	27100	27100	0
41	20231215	202600	40345710700	27100	27100	27100	27100	0
42	20231215	202500	40345710700	27100	27100	27100	27100	0
43	20231215	202400	40345710700	27100	27100	27100	27100	0
44	20231215	202300	40345710700	27100	27100	27100	27100	0
45	20231215	202200	40345710700	27100	27100	27100	27100	0
46	20231215	202100	40345710700	27100	27100	27100	27100	0
47	20231215	202000	40345710700	27100	27100	27100	27100	0
48	20231215	201900	40345710700	27100	27100	27100	27100	0
49	20231215	201800	40345710700	27100	27100	27100	27100	0
50	20231215	201700	40345710700	27100	27100	27100	27100	0
51	20231215	201600	40345710700	27100	27100	27100	27100	0
52	20231215	201500	40345710700	27100	27100	27100	27100	0
53	20231215	201400	40345710700	27100	27100	27100	27100	0
54	20231215	201300	40345710700	27100	27100	27100	27100	0
55	20231215	201200	40345710700	27100	27100	27100	27100	0
56	20231215	201100	40345710700	27100	27100	27100	27100	0
57	20231215	201000	40345710700	27100	27100	27100	27100	0
58	20231215	200900	40345710700	27100	27100	27100	27100	0
59	20231215	200800	40345710700	27100	27100	27100	27100	0
60	20231215	200700	40345710700	27100	27100	27100	27100	0
61	20231215	200600	40345710700	27100	27100	27100	27100	0
62	20231215	200500	40345710700	27100	27100	27100	27100	16766
63	20231215	200400	40345710700	27100	27100	27100	27100	0
64	20231215	200300	40345710700	27100	27100	27100	27100	0
65	20231215	200200	40345710700	27100	27100	27100	27100	0
66	20231215	200100	40345710700	27100	27100	27100	27100	0
67	20231215	200000	40345710700	27100	27100	27100	27100	0
68	20231215	195900	40345710700	27100	27100	27100	27100	0
69	20231215	195800	40345710700	27100	27100	27100	27100	0
70	20231215	195700	40345710700	27100	27100	27100	27100	0
71	20231215	195600	40345710700	27100	27100	27100	27100	0
72	20231215	195500	40345710700	27100	27100	27100	27100	0
73	20231215	195400	40345710700	27100	27100	27100	27100	0
74	20231215	195300	40345710700	27100	27100	27100	27100	0
75	20231215	195200	40345710700	27100	27100	27100	27100	0
76	20231215	195100	40345710700	27100	27100	27100	27100	0
77	20231215	195000	40345710700	27100	27100	27100	27100	0
78	20231215	194900	40345710700	27100	27100	27100	27100	0
79	20231215	194800	40345710700	27100	27100	27100	27100	0
80	20231215	194700	40345710700	27100	27100	27100	27100	0
81	20231215	194600	40345710700	27100	27100	27100	27100	0
82	20231215	194500	40345710700	27100	27100	27100	27100	0
83	20231215	194400	40345710700	27100	27100	27100	27100	0
84	20231215	194300	40345710700	27100	27100	27100	27100	0
85	20231215	194200	40345710700	27100	27100	27100	27100	0
86	20231215	194100	40345710700	27100	27100	27100	27100	0
87	20231215	194000	40345710700	27100	27100	27100	27100	0
88	20231215	193900	40345710700	27100	27100	27100	27100	0
89	20231215	193800	40345710700	27100	27100	27100	27100	0
90	20231215	193700	40345710700	27100	27100	27100	27100	0
91	20231215	193600	40345710700	27100	27100	27100	27100	0
92	20231215	193500	40345710700	27100	27100	27100	27100	16766
93	20231215	193400	40345710700	27100	27100	27100	27100	0
94	20231215	193300	40345710700	27100	27100	27100	27100	0
95	20231215	193200	40345710700	27100	27100	27100	27100	0
96	20231215	193100	40345710700	27100	27100	27100	27100	0
97	20231215	193000	40345710700	27100	27100	27100	27100	0
98	20231215	192900	40345710700	27100	27100	27100	27100	0
99	20231215	192800	40345710700	27100	27100	27100	27100	0
100	20231215	192700	40345710700	27100	27100	27100	27100	0
101	20231215	192600	40345710700	27100	27100	27100	27100	0
102	20231215	192500	40345710700	27100	27100	27100	27100	0
103	20231215	192400	40345710700	27100	27100	27100	27100	0
104	20231215	192300	40345710700	27100	27100	27100	27100	0
105	20231215	192200	40345710700	27100	27100	27100	27100	0
106	20231215	192100	40345710700	27100	27100	27100	27100	0
107	20231215	192000	40345710700	27100	27100	27100	27100	0
108	20231215	191900	40345710700	27100	27100	27100	27100	0
109	20231215	191800	40345710700	27100	27100	27100	27100	0
110	20231215	191700	40345710700	27100	27100	27100	27100	0
111	20231215	191600	40345710700	27100	27100	27100	27100	0
112	20231215	191500	40345710700	27100	27100	27100	27100	0
113	20231215	191400	40345710700	27100	27100	27100	27100	0
114	20231215	191300	40345710700	27100	27100	27100	27100	0
115	20231215	191200	40345710700	27100	27100	27100	27100	0
116	20231215	191100	40345710700	27100	27100	27100	27100	0
117	20231215	191000	40345710700	27100	27100	27100	27100	0
118	20231215	190900	40345710700	27100	27100	27100	27100	0
119	20231215	190800	40345710700	27100	27100	27100	27100	0
120	20231215	190700	40345710700	27100	27100	27100	27100	0
121	20231215	190600	40345710700	27100	27100	27100	27100	0
122	20231215	190500	40345710700	27100	27100	27100	27100	16766
123	20231215	190400	40345710700	27100	27100	27100	27100	0
124	20231215	190300	40345710700	27100	27100	27100	27100	0
125	20231215	190200	40345710700	27100	27100	27100	27100	0
126	20231215	190100	40345710700	27100	27100	27100	27100	0
127	20231215	190000	40345710700	27100	27100	27100	27100	0
128	20231215	185900	40345710700	27100	27100	27100	27100	0
129	20231215	185800	40345710700	27100	27100	27100	27100	0
130	20231215	185700	40345710700	27100	27100	27100	27100	0
131	20231215	185600	40345710700	27100	27100	27100	27100	0
132	20231215	185500	40345710700	27100	27100	27100	27100	0
133	20231215	185400	40345710700	27100	27100	27100	27100	0
134	20231215	185300	40345710700	27100	27100	27100	27100	0
135	20231215	185200	40345710700	27100	27100	27100	27100	0
136	20231215	185100	40345710700	27100	27100	27100	27100	0
137	20231215	185000	40345710700	27100	27100	27100	27100	0
138	20231215	184900	40345710700	27100	27100	27100	27100	0
139	20231215	184800	40345710700	27100	27100	27100	27100	0
140	20231215	184700	40345710700	27100	27100	27100	27100	0
141	20231215	184600	40345710700	27100	27100	27100	27100	0
142	20231215	184500	40345710700	27100	27100	27100	27100	0
143	20231215	184400	40345710700	27100	27100	27100	27100	0
144	20231215	184300	40345710700	27100	27100	27100	27100	0
145	20231215	184200	40345710700	27100	27100	27100	27100	0
146	20231215	184100	40345710700	27100	27100	27100	27100	0
147	20231215	184000	40345710700	27100	27100	27100	27100	0
148	20231215	183900	40345710700	27100	27100	27100	27100	0
149	20231215	183800	40345710700	27100	27100	27100	27100	0
150	20231215	183700	40345710700	27100	27100	27100	27100	0
151	20231215	183600	40345710700	27100	27100	27100	27100	0
152	20231215	183500	40345710700	27100	27100	27100	27100	16766
153	20231215	183400	40345710700	27100	27100	27100	27100	0
154	20231215	183300	40345710700	27100	27100	27100	27100	0
155	20231215	183200	40345710700	27100	27100	27100	27100	0
156	20231215	183100	40345710700	27100	27100	27100	27100	0
157	20231215	183000	40345710700	27100	27100	27100	27100	0
158	20231215	182900	40345710700	27100	27100	27100	27100	0
159	20231215	182800	40345710700	27100	27100	27100	27100	0
160	20231215	182700	40345710700	27100	27100	27100	27100	0
161	20231215	182600	40345710700	27100	27100	27100	27100	0
162	20231215	182500	40345710700	27100	27100	27100	27100	0
163	20231215	182400	40345710700	27100	27100	27100	27100	0
164	20231215	182300	40345710700	27100	27100	27100	27100	0
165	20231215	182200	40345710700	27100	27100	27100	27100	0
166	20231215	182100	40345710700	27100	27100	27100	27100	0
167	20231215	182000	40345710700	27100	27100	27100	27100	0
168	20231215	181900	40345710700	27100	27100	27100	27100	0
169	20231215	181800	40345710700	27100	27100	27100	27100	0
170	20231215	181700	40345710700	27100	27100	27100	27100	0
171	20231215	181600	40345710700	27100	27100	27100	27100	0
172	20231215	181500	40345710700	27100	27100	27100	27100	0
173	20231215	181400	40345710700	27100	27100	27100	27100	0
174	20231215	181300	40345710700	27100	27100	27100	27100	0
175	20231215	181200	40345710700	27100	27100	27100	27100	0
176	20231215	181100	40345710700	27100	27100	27100	27100	0
177	20231215	181000	40345710700	27100	27100	27100	27100	0
178	20231215	180900	40345710700	27100	27100	27100	27100	0
179	20231215	180800	40345710700	27100	27100	27100	27100	0
180	20231215	180700	40345710700	27100	27100	27100	27100	0
181	20231215	180600	40345710700	27100	27100	27100	27100	0
182	20231215	180500	40345710700	27100	27100	27100	27100	16766
183	20231215	180400	40345710700	27100	27100	27100	27100	0
184	20231215	180300	40345710700	27100	27100	27100	27100	0
185	20231215	180200	40345710700	27100	27100	27100	27100	0
186	20231215	180100	40345710700	27100	27100	27100	27100	0
187	20231215	180000	40345710700	27100	27100	27100	27100	0
188	20231215	175900	40345710700	27100	27100	27100	27100	0
189	20231215	175800	40345710700	27100	27100	27100	27100	0
190	20231215	175700	40345710700	27100	27100	27100	27100	0
191	20231215	175600	40345710700	27100	27100	27100	27100	0
192	20231215	175500	40345710700	27100	27100	27100	27100	0
193	20231215	175400	40345710700	27100	27100	27100	27100	0
194	20231215	175300	40345710700	27100	27100	27100	27100	0
195	20231215	175200	40345710700	27100	27100	27100	27100	0
196	20231215	175100	40345710700	27100	27100	27100	27100	0
197	20231215	175000	40345710700	27100	27100	27100	27100	0
198	20231215	174900	40345710700	27100	27100	27100	27100	0
199	20231215	174800	40345710700	27100	27100	27100	27100	0
200	20231215	174700	40345710700	27100	27100	27100	27100	0
201	20231215	174600	40345710700	27100	27100	27100	27100	0
202	20231215	174500	40345710700	27100	27100	27100	27100	0
203	20231215	174400	40345710700	27100	27100	27100	27100	0
204	20231215	174300	40345710700	27100	27100	27100	27100	0
205	20231215	174200	40345710700	27100	27100	27100	27100	0
206	20231215	174100	40345710700	27100	27100	27100	27100	0
207	20231215	174000	40345710700	27100	27100	27100	27100	0
208	20231215	173900	40345710700	27100	27100	27100	27100	0
209	20231215	173800	40345710700	27100	27100	27100	27100	0
210	20231215	173700	40345710700	27100	27100	27100	27100	0
211	20231215	173600	40345710700	27100	27100	27100	27100	0
212	20231215	173500	40345710700	27100	27100	27100	27100	16766
213	20231215	173400	40345710700	27100	27100	27100	27100	0
214	20231215	173300	40345710700	27100	27100	27100	27100	0
215	20231215	173200	40345710700	27100	27100	27100	27100	0
216	20231215	173100	40345710700	27100	27100	27100	27100	0
217	20231215	173000	40345710700	27100	27100	27100	27100	0
218	20231215	172900	40345710700	27100	27100	27100	27100	0
219	20231215	172800	40345710700	27100	27100	27100	27100	0
220	20231215	172700	40345710700	27100	27100	27100	27100	0
221	20231215	172600	40345710700	27100	27100	27100	27100	0
222	20231215	172500	40345710700	27100	27100	27100	27100	0
223	20231215	172400	40345710700	27100	27100	27100	27100	0
224	20231215	172300	40345710700	27100	27100	27100	27100	0
225	20231215	172200	40345710700	27100	27100	27100	27100	0
226	20231215	172100	40345710700	27100	27100	27100	27100	0
227	20231215	172000	40345710700	27100	27100	27100	27100	0
228	20231215	171900	40345710700	27100	27100	27100	27100	0
229	20231215	171800	40345710700	27100	27100	27100	27100	0
230	20231215	171700	40345710700	27100	27100	27100	27100	0
231	20231215	171600	40345710700	27100	27100	27100	27100	0
232	20231215	171500	40345710700	27100	27100	27100	27100	0
233	20231215	171400	40345710700	27100	27100	27100	27100	0
234	20231215	171300	40345710700	27100	27100	27100	27100	0
235	20231215	171200	40345710700	27100	27100	27100	27100	0
236	20231215	171100	40345710700	27100	27100	27100	27100	0
237	20231215	171000	40345710700	27100	27100	27100	27100	0
238	20231215	170900	40345710700	27100	27100	27100	27100	0
239	20231215	170800	40345710700	27100	27100	27100	27100	0
240	20231215	170700	40345710700	27100	27100	27100	27100	0
241	20231215	170600	40345710700	27100	27100	27100	27100	0
242	20231215	170500	40345710700	27100	27100	27100	27100	16766
243	20231215	170400	40345710700	27100	27100	27100	27100	0
244	20231215	170300	40345710700	27100	27100	27100	27100	0
245	20231215	170200	40345710700	27100	27100	27100	27100	0
246	20231215	170100	40345710700	27100	27100	27100	27100	0
247	20231215	170000	40345710700	27100	27100	27100	27100	0
248	20231215	165900	40345710700	27100	27100	27100	27100	0
249	20231215	165800	40345710700	27100	27100	27100	27100	0
250	20231215	165700	40345710700	27100	27100	27100	27100	0
251	20231215	165600	40345710700	27100	27100	27100	27100	0
252	20231215	165500	40345710700	27100	27100	27100	27100	0
253	20231215	165400	40345710700	27100	27100	27100	27100	0
254	20231215	165300	40345710700	27100	27100	27100	27100	0
255	20231215	165200	40345710700	27100	27100	27100	27100	0
256	20231215	165100	40345710700	27100	27100	27100	27100	0
257	20231215	165000	40345710700	27100	27100	27100	27100	0
258	20231215	164900	40345710700	27100	27100	27100	27100	0
259	20231215	164800	40345710700	27100	27100	27100	27100	0
260	20231215	164700	40345710700	27100	27100	27100	27100	0
261	20231215	164600	40345710700	27100	27100	27100	27100	0
262	20231215	164500	40345710700	27100	27100	27100	27100	0
263	20231215	164400	40345710700	27100	27100	27100	27100	0
264	20231215	164300	40345710700	27100	27100	27100	27100	0
265	20231215	164200	40345710700	27100	27100	27100	27100	0
266	20231215	164100	40345710700	27100	27100	27100	27100	0
267	20231215	164000	40345710700	27100	27100	27100	27100	0
268	20231215	163900	40345710700	27100	27100	27100	27100	0
269	20231215	163800	40345710700	27100	27100	27100	27100	0
270	20231215	163700	40345710700	27100	27100	27100	27100	0
271	20231215	163600	40345710700	27100	27100	27100	27100	0
272	20231215	163500	40345710700	27100	27100	27100	27100	16766
273	20231215	163400	40345710700	27100	27100	27100	27100	0
274	20231215	163300	40345710700	27100	27100	27100	27100	0
275	20231215	163200	40345710700	27100	27100	27100	27100	0
276	20231215	163100	40345710700	27100	27100	27100	27100	0
277	20231215	163000	40345710700	27100	27100	27100	27100	0
278	20231215	162900	40345710700	27100	27100	27100	27100	0
279	20231215	162800	40345710700	27100	27100	27100	27100	0
280	20231215	162700	40345710700	27100	27100	27100	27100	0
281	20231215	162600	40345710700	27100	27100	27100	27100	0
282	20231215	162500	40345710700	27100	27100	27100	27100	0
283	20231215	162400	40345710700	27100	27100	27100	27100	0
284	20231215	162300	40345710700	27100	27100	27100	27100	0
285	20231215	162200	40345710700	27100	27100	27100	27100	0
286	20231215	162100	40345710700	27100	27100	27100	27100	0
287	20231215	162000	40345710700	27100	27100	27100	27100	0
288	20231215	161900	40345710700	27100	27100	27100	27100	0
289	20231215	161800	40345710700	27100	27100	27100	27100	0
290	20231215	161700	40345710700	27100	27100	27100	27100	0
291	20231215	161600	40345710700	27100	27100	27100	27100	0
292	20231215	161500	40345710700	27100	27100	27100	27100	0
293	20231215	161400	40345710700	27100	27100	27100	27100	0
294	20231215	161300	40345710700	27100	27100	27100	27100	0
295	20231215	161200	40345710700	27100	27100	27100	27100	0
296	20231215	161100	40345710700	27100	27100	27100	27100	0
297	20231215	161000	40345710700	27100	27100	27100	27100	0
298	20231215	160900	40345710700	27100	27100	27100	27100	0
299	20231215	160800	40345710700	27100	27100	27100	27100	0
300	20231215	160700	40345710700	27100	27100	27100	27100	0
301	20231215	160600	40345710700	27100	27100	27100	27100	0
302	20231215	160500	40345710700	27100	27100	27100	27100	16766
303	20231215	160400	40345710700	27100	27100	27100	27100	0
304	20231215	160300	40345710700	27100	27100	27100	27100	0
305	20231215	160200	40345710700	27100	27100	27100	27100	0
306	20231215	160100	40345710700	27100	27100	27100	27100	0
307	20231215	160000	40345710700	27100	27100	27100	27100	0
308	20231215	155900	40345710700	27100	27100	27100	27100	0
309	20231215	155800	40345710700	27100	27100	27100	27100	0
310	20231215	155700	40345710700	27100	27100	27100	27100	0
311	20231215	155600	40345710700	27100	27100	27100	27100	0
312	20231215	155500	40345710700	27100	27100	27100	27100	0
313	20231215	155400	40345710700	27100	27100	27100	27100	0
314	20231215	155300	40345710700	27100	27100	27100	27100	0
315	20231215	155200	40345710700	27100	27100	27100	27100	0
316	20231215	155100	40345710700	27100	27100	27100	27100	0
317	20231215	155000	40345710700	27100	27100	27100	27100	0
318	20231215	154900	40345710700	27100	27100	27100	27100	0
319	20231215	154800	40345710700	27100	27100	27100	27100	0
320	20231215	154700	40345710700	27100	27100	27100	27100	0
321	20231215	154600	40345710700	27100	27100	27100	27100	0
322	20231215	154500	40345710700	27100	27100	27100	27100	0
323	20231215	154400	40345710700	27100	27100	27100	27100	0
324	20231215	154300	40345710700	27100	27100	27100	27100	0
325	20231215	154200	40345710700	27100	27100	27100	27100	0
326	20231215	154100	40345710700	27100	27100	27100	27100	0
327	20231215	154000	40345710700	27100	27100	27100	27100	0
328	20231215	153900	40345710700	27100	27100	27100	27100	0
329	20231215	153800	40345710700	27100	27100	27100	27100	0
330	20231215	153700	40345710700	27100	27100	27100	27100	0
331	20231215	153600	40345710700	27100	27100	27100	27100	0
332	20231215	153500	40345710700	27100	27100	27100	27100	16766
333	20231215	153400	40345710700	27100	27100	27100	27100	0
334	20231215	153300	40345710700	27100	27100	27100	27100	0
335	20231215	153200	40345710700	27100	27100	27100	27100	0
336	20231215	153100	40345710700	27100	27100	27100	27100	0
337	20231215	153000	40345710700	27100	27100	27100	27100	16766
338	20231215	152900	39891352100	26850	26850	26850	26850	0
339	20231215	152800	39891352100	26850	26850	26850	26850	0
340	20231215	152700	39891352100	26850	26850	26850	26850	0
341	20231215	152600	39891352100	26850	26850	26850	26850	0
342	20231215	152500	39891352100	26850	26850	26850	26850	0
343	20231215	152400	39891352100	26850	26850	26850	26850	0
344	20231215	152300	39891352100	26850	26850	26850	26850	0
345	20231215	152200	39891352100	26850	26850	26850	26850	0
346	20231215	152100	39891352100	26850	26850	26850	26850	0
347	20231215	152000	39891352100	26850	26850	26850	26850	0
348	20231215	151900	39891352100	26850	27000	27000	26850	3401
349	20231215	151800	39799854850	26950	26900	26950	26850	1392
350	20231215	151700	39762411200	26900	26900	26950	26850	1770
351	20231215	151600	39714836800	26900	26950	26950	26850	4796
352	20231215	151500	39585789250	26950	26950	27000	26950	1296
353	20231215	151400	39550859800	26950	27000	27050	26950	5646
354	20231215	151300	39398514050	27000	27050	27100	27000	1183
355	20231215	151200	39366538900	27050	27100	27100	27050	240
356	20231215	151100	39360044700	27100	27050	27100	27050	601
357	20231215	151000	39343784650	27050	27050	27100	27050	1217
358	20231215	150900	39310856500	27100	27100	27100	27050	332
359	20231215	150800	39301862750	27100	27100	27100	27050	631
360	20231215	150700	39284777900	27100	27050	27150	27050	1534
361	20231215	150600	39243270600	27050	27050	27050	27000	1075
362	20231215	150500	39214212400	27050	27100	27100	27050	1096
363	20231215	150400	39184559950	27100	27050	27150	27050	1137
364	20231215	150300	39153797800	27050	27000	27050	27000	1737
365	20231215	150200	39106878000	27000	27100	27100	27000	2578
366	20231215	150100	39037130950	27100	27100	27100	27050	410
367	20231215	150000	39026021750	27100	27150	27150	27050	721
368	20231215	145900	39006492800	27150	27100	27200	27100	210
369	20231215	145800	39000789600	27100	27150	27200	27100	1314
370	20231215	145700	38965139250	27150	27100	27150	27100	207
371	20231215	145600	38959523350	27100	27100	27150	27050	337
372	20231215	145500	38950385650	27100	27050	27150	27050	145
373	20231215	145400	38946449700	27050	27150	27200	27050	608
374	20231215	145300	38929965800	27100	27150	27150	27050	844
375	20231215	145200	38907101350	27150	27150	27200	27050	201
376	20231215	145100	38901646300	27150	27150	27200	27050	1683
377	20231215	145000	38856065200	27150	27150	27150	27100	656
378	20231215	144900	38838275700	27150	27200	27200	27100	162
379	20231215	144800	38833872300	27100	27150	27200	27100	350
380	20231215	144700	38824368950	27200	27150	27200	27150	290
381	20231215	144600	38816492200	27100	27200	27200	27050	1707
382	20231215	144500	38770074000	27100	27100	27200	27050	275
383	20231215	144400	38762613000	27100	27200	27200	27100	373
384	20231215	144300	38752494500	27150	27150	27200	27100	620
385	20231215	144200	38735674200	27150	27200	27200	27100	648
386	20231215	144100	38718101050	27150	27200	27200	27150	222
387	20231215	144000	38712067100	27150	27200	27200	27100	314
388	20231215	143900	38703541600	27200	27200	27200	27100	840
389	20231215	143800	38680720000	27150	27150	27200	27150	592
390	20231215	143700	38664625550	27200	27150	27200	27150	263
391	20231215	143600	38657479050	27150	27200	27200	27150	308
392	20231215	143500	38649102650	27150	27200	27200	27150	196
393	20231215	143400	38643774150	27200	27150	27200	27150	379
394	20231215	143300	38633477300	27150	27200	27200	27100	375
395	20231215	143200	38623287250	27150	27150	27200	27150	319
396	20231215	143100	38614621100	27150	27150	27200	27100	302
397	20231215	143000	38606420300	27150	27200	27200	27150	113
398	20231215	142900	38603346950	27200	27200	27200	27100	214
399	20231215	142800	38597531450	27150	27100	27200	27100	268
400	20231215	142700	38590246550	27150	27150	27200	27100	304
401	20231215	142600	38581992700	27150	27150	27200	27150	336
402	20231215	142500	38572859400	27200	27200	27200	27150	341
403	20231215	142400	38563590150	27100	27200	27250	27100	834
404	20231215	142300	38540931150	27200	27150	27200	27150	364
405	20231215	142200	38531032000	27200	27150	27200	27150	240
406	20231215	142100	38524509850	27050	27200	27200	27050	928
407	20231215	142000	38499299400	27200	27150	27200	27150	278
408	20231215	141900	38491738750	27200	27200	27200	27100	363
409	20231215	141800	38481878900	27200	27150	27200	27050	768
410	20231215	141700	38461031800	27150	27050	27150	27050	362
411	20231215	141600	38451212850	27150	27150	27150	27050	118
412	20231215	141500	38448009550	27150	27050	27150	27000	502
413	20231215	141400	38434420150	27100	27100	27100	27100	180
414	20231215	141300	38429542150	27100	27100	27150	27050	483
415	20231215	141200	38416448950	27100	27100	27150	27050	224
416	20231215	141100	38410373350	27000	27100	27150	27000	454
417	20231215	141000	38398072450	27100	27100	27150	27050	512
418	20231215	140900	38384192750	27000	27000	27100	26950	686
419	20231215	140800	38365686950	27000	27050	27050	26950	1325
420	20231215	140700	38329910400	27000	27000	27100	26950	2785
421	20231215	140600	38254754450	27050	27050	27050	27000	824
422	20231215	140500	38232489950	27050	27050	27100	27000	2419
423	20231215	140400	38167156800	27150	27100	27150	27000	3899
424	20231215	140300	38061724750	27050	27050	27100	27050	446
425	20231215	140200	38049646600	27200	27100	27200	27050	936
426	20231215	140100	38024288500	27100	27150	27200	27050	2057
427	20231215	140000	37968533300	27200	27150	27200	27150	614
428	20231215	135900	37951860850	27200	27200	27200	27150	285
429	20231215	135800	37944111900	27200	27200	27250	27150	244
430	20231215	135700	37937475800	27200	27200	27250	27200	122
431	20231215	135600	37934153300	27150	27200	27250	27150	215
432	20231215	135500	37928303000	27200	27150	27250	27100	331
433	20231215	135400	37919310100	27100	27200	27250	27100	760
434	20231215	135300	37898675850	27250	27200	27250	27100	1002
435	20231215	135200	37871396750	27150	27150	27200	27100	1557
436	20231215	135100	37829157300	27150	27150	27200	27150	1106
437	20231215	135000	37799117700	27150	27250	27250	27150	858
438	20231215	134900	37775794200	27250	27200	27250	27200	143
439	20231215	134800	37771902500	27200	27200	27250	27200	506
440	20231215	134700	37758139250	27250	27250	27250	27250	1098
441	20231215	134600	37728218750	27250	27250	27300	27250	1318
442	20231215	134500	37692302150	27250	27300	27300	27250	86
443	20231215	134400	37689957750	27300	27300	27300	27300	46
444	20231215	134300	37688701950	27300	27250	27300	27250	768
445	20231215	134200	37667773350	27250	27300	27300	27250	84
446	20231215	134100	37665483400	27250	27250	27300	27250	681
447	20231215	134000	37646914550	27300	27200	27300	27200	411
448	20231215	133900	37635720400	27250	27250	27250	27200	160
449	20231215	133800	37631367200	27250	27300	27300	27150	275
450	20231215	133700	37623892550	27250	27300	27350	27200	2564
451	20231215	133600	37554074650	27300	27300	27350	27250	112
452	20231215	133500	37551017800	27300	27300	27350	27300	198
453	20231215	133400	37545612300	27250	27350	27350	27250	972
454	20231215	133300	37519068950	27350	27400	27400	27350	232
455	20231215	133200	37512718050	27400	27350	27400	27350	512
456	20231215	133100	37498697050	27300	27250	27300	27250	249
457	20231215	133000	37491904750	27250	27250	27250	27250	449
458	20231215	132900	37479669500	27250	27250	27250	27200	1057
459	20231215	132800	37450909700	27250	27250	27250	27250	427
460	20231215	132700	37439273950	27250	27250	27250	27250	63
461	20231215	132600	37437557200	27200	27300	27300	27200	208
462	20231215	132500	37431892050	27200	27250	27300	27200	253
463	20231215	132400	37425004250	27200	27300	27300	27200	837
464	20231215	132300	37402236450	27300	27200	27300	27200	1915
465	20231215	132200	37350117550	27200	27400	27400	27200	8120
466	20231215	132100	37129004300	27350	27400	27450	27300	3620
467	20231215	132000	37030101600	27350	27400	27450	27350	265
468	20231215	131900	37022840800	27400	27350	27450	27350	505
469	20231215	131800	37009008500	27400	27400	27450	27400	930
470	20231215	131700	36983526200	27400	27450	27450	27400	69
471	20231215	131600	36981633650	27400	27450	27450	27400	285
472	20231215	131500	36973819150	27400	27450	27450	27400	78
473	20231215	131400	36971680300	27450	27450	27500	27450	1180
474	20231215	131300	36939248950	27450	27500	27500	27450	257
475	20231215	131200	36932194050	27500	27450	27500	27450	417
476	20231215	131100	36920747350	27450	27400	27500	27400	400
477	20231215	131000	36909767750	27450	27450	27450	27350	583
478	20231215	130900	36893768050	27400	27400	27450	27400	638
479	20231215	130800	36876286650	27400	27350	27400	27350	16
480	20231215	130700	36875848900	27400	27400	27400	27400	118
481	20231215	130600	36872615700	27400	27400	27400	27350	200
482	20231215	130500	36867136900	27400	27400	27400	27400	147
483	20231215	130400	36863109100	27400	27300	27400	27300	247
484	20231215	130300	36856353900	27300	27300	27300	27250	2270
485	20231215	130200	36794446850	27300	27250	27300	27250	153
486	20231215	130100	36790276550	27300	27250	27300	27200	911
487	20231215	130000	36765450800	27250	27300	27300	27200	525
488	20231215	125900	36751144700	27250	27250	27300	27250	273
489	20231215	125800	36743701000	27250	27250	27300	27200	328
490	20231215	125700	36734760450	27250	27200	27300	27200	596
491	20231215	125600	36718516950	27200	27300	27350	27200	2603
492	20231215	125500	36647584350	27300	27350	27350	27250	311
493	20231215	125400	36639091400	27300	27250	27300	27250	2069
494	20231215	125300	36582610250	27300	27250	27300	27250	491
495	20231215	125200	36569229100	27250	27350	27350	27250	1523
496	20231215	125100	36527667300	27300	27350	27350	27300	1340
497	20231215	125000	36491025950	27400	27500	27500	27400	1143
498	20231215	124900	36459677400	27500	27500	27550	27500	1004
499	20231215	124800	36432067350	27450	27400	27500	27400	1301
500	20231215	124700	36396382850	27400	27450	27450	27350	253
501	20231215	124600	36389446350	27400	27450	27500	27350	453
502	20231215	124500	36377018650	27450	27450	27450	27300	523
503	20231215	124400	36362674200	27450	27300	27450	27300	750
504	20231215	124300	36342112600	27300	27350	27350	27250	74
505	20231215	124200	36340089250	27250	27300	27350	27200	359
506	20231215	124100	36330297700	27200	27250	27300	27200	591
507	20231215	124000	36314211800	27250	27250	27250	27150	927
508	20231215	123900	36289015650	27200	27250	27250	27150	529
509	20231215	123800	36274629650	27250	27200	27250	27150	175
510	20231215	123700	36269872000	27200	27250	27300	27200	766
511	20231215	123600	36249017800	27250	27350	27350	27250	566
512	20231215	123500	36233580550	27300	27350	27350	27300	346
513	20231215	123400	36224120900	27350	27350	27350	27350	75
514	20231215	123300	36222069650	27300	27400	27400	27300	242
515	20231215	123200	36215458050	27350	27350	27400	27350	66
516	20231215	123100	36213652750	27350	27350	27350	27350	39
517	20231215	123000	36212586100	27400	27400	27400	27400	156
518	20231215	122900	36208311700	27400	27400	27450	27300	679
519	20231215	122800	36189730050	27450	27400	27450	27400	155
520	20231215	122700	36185483000	27350	27300	27400	27300	377
521	20231215	122600	36175163400	27300	27250	27300	27250	273
522	20231215	122500	36167715550	27250	27250	27350	27250	1597
523	20231215	122400	36124181600	27300	27150	27300	27150	660
524	20231215	122300	36106197350	27150	27200	27300	27100	537
525	20231215	122200	36091606700	27100	27100	27200	27100	3436
526	20231215	122100	35998467200	27100	27200	27250	27100	3148
527	20231215	122000	35912985250	27200	27300	27300	27200	1115
528	20231215	121900	35882614050	27300	27300	27350	27300	248
529	20231215	121800	35875843600	27300	27300	27350	27300	358
530	20231215	121700	35866069450	27300	27350	27350	27300	701
531	20231215	121600	35846912200	27400	27400	27400	27350	389
532	20231215	121500	35836254100	27400	27300	27400	27300	1069
533	20231215	121400	35806981600	27350	27250	27400	27250	3203
534	20231215	121300	35719549000	27250	27300	27300	27250	5923
535	20231215	121200	35558074550	27350	27350	27350	27300	940
536	20231215	121100	35532400800	27300	27400	27400	27300	681
537	20231215	121000	35513802250	27350	27350	27450	27350	1784
538	20231215	120900	35464945850	27350	27400	27400	27350	848
539	20231215	120800	35441727300	27450	27400	27450	27400	353
540	20231215	120700	35432044300	27400	27400	27450	27400	94
541	20231215	120600	35429468650	27400	27400	27450	27400	124
542	20231215	120500	35426070500	27450	27500	27500	27450	606
543	20231215	120400	35409435650	27500	27500	27550	27450	269
544	20231215	120300	35402038600	27450	27500	27550	27450	726
545	20231215	120200	35382075650	27500	27400	27500	27400	850
546	20231215	120100	35358743400	27400	27450	27450	27300	1239
547	20231215	120000	35324806200	27400	27300	27400	27300	2592
548	20231215	115900	35253891850	27300	27350	27400	27300	1077
549	20231215	115800	35224476650	27400	27300	27400	27300	761
550	20231215	115700	35203636750	27300	27400	27450	27250	7644
551	20231215	115600	34994914650	27400	27450	27450	27400	1607
552	20231215	115500	34950875250	27450	27450	27500	27400	1939
553	20231215	115400	34897651250	27450	27500	27500	27450	201
554	20231215	115300	34892124300	27500	27550	27550	27500	863
555	20231215	115200	34868391500	27550	27500	27550	27500	886
556	20231215	115100	34844022150	27550	27550	27550	27500	385
557	20231215	115000	34833431150	27550	27600	27600	27550	859
558	20231215	114900	34809764700	27650	27700	27700	27550	559
559	20231215	114800	34794338200	27700	27650	27700	27600	223
560	20231215	114700	34788173650	27650	27600	27650	27550	202
561	20231215	114600	34782592500	27600	27600	27650	27550	237
562	20231215	114500	34776052700	27600	27650	27650	27550	541
563	20231215	114400	34761120450	27600	27650	27700	27600	797
564	20231215	114300	34739105400	27600	27600	27650	27550	392
565	20231215	114200	34728286250	27600	27600	27650	27600	52
566	20231215	114100	34726851000	27600	27550	27600	27550	665
567	20231215	114000	34708509400	27550	27600	27600	27550	273
568	20231215	113900	34700987900	27600	27550	27600	27550	126
569	20231215	113800	34697516500	27600	27500	27600	27500	582
570	20231215	113700	34681469350	27500	27600	27600	27500	193
571	20231215	113600	34676161150	27500	27500	27550	27450	2846
572	20231215	113500	34597893750	27500	27550	27550	27500	871
573	20231215	113400	34573940650	27550	27550	27550	27500	546
574	20231215	113300	34558920300	27550	27550	27600	27500	673
575	20231215	113200	34540383950	27550	27600	27600	27550	1324
576	20231215	113100	34503865650	27600	27650	27700	27600	326
577	20231215	113000	34494858600	27700	27650	27700	27600	296
578	20231215	112900	34486678050	27600	27650	27650	27600	505
579	20231215	112800	34472718450	27650	27550	27650	27500	1029
580	20231215	112700	34444333200	27550	27550	27550	27450	2412
581	20231215	112600	34377947200	27550	27600	27600	27550	410
582	20231215	112500	34366646600	27650	27500	27650	27500	2362
583	20231215	112400	34301440450	27500	27600	27650	27500	5201
584	20231215	112300	34158341350	27650	27600	27650	27600	763
585	20231215	112200	34137282300	27650	27650	27700	27650	745
586	20231215	112100	34116683000	27650	27650	27700	27650	320
587	20231215	112000	34107833200	27700	27700	27700	27600	1058
588	20231215	111900	34078533600	27700	27700	27700	27600	418
589	20231215	111800	34066972600	27550	27650	27750	27550	12458
590	20231215	111700	33723298750	27650	27700	27700	27600	2531
591	20231215	111600	33653302250	27700	27700	27700	27700	244
592	20231215	111500	33646543450	27700	27700	27700	27700	288
593	20231215	111400	33638565850	27800	27650	27800	27650	956
594	20231215	111300	33612101000	27550	27650	27650	27550	4806
595	20231215	111200	33479449000	27650	27700	27700	27650	149
596	20231215	111100	33475324650	27750	27750	27750	27650	1671
597	20231215	111000	33429044900	27700	27700	27700	27650	300
598	20231215	110900	33420741800	27750	27650	27750	27650	1340
599	20231215	110800	33383647650	27650	27750	27750	27650	4963
600	20231215	110700	33246249050	27750	27750	27800	27700	326
601	20231215	110600	33237210000	27700	27850	27850	27700	2342
602	20231215	110500	33172264800	27850	27900	27900	27850	175
603	20231215	110400	33167390800	27900	27900	27950	27850	1184
604	20231215	110300	33134337500	27900	27850	27900	27850	1495
605	20231215	110200	33092636050	27850	27800	27850	27800	1679
606	20231215	110100	33045887050	27800	27700	27800	27700	563
607	20231215	110000	33030260450	27700	27650	27750	27650	1307
608	20231215	105900	32994046450	27650	27800	27850	27650	3182
609	20231215	105800	32905707250	27800	27800	27850	27800	943
610	20231215	105700	32879483450	27800	27800	27850	27800	983
611	20231215	105600	32852152650	27800	27600	27800	27600	3441
612	20231215	105500	32756674750	27600	27700	27750	27600	2828
613	20231215	105400	32678484250	27700	27700	27800	27650	924
614	20231215	105300	32652892900	27700	27750	27800	27700	1504
615	20231215	105200	32611184100	27750	27700	27750	27650	2401
616	20231215	105100	32544696000	27650	27700	27700	27600	2077
617	20231215	105000	32487245850	27650	27850	27850	27600	5166
618	20231215	104900	32344070050	27850	28000	28000	27800	5341
619	20231215	104800	32195063850	27950	27950	28000	27950	114
620	20231215	104700	32191877300	28000	27950	28000	27950	241
621	20231215	104600	32185131100	27900	28000	28000	27900	2957
622	20231215	104500	32102483900	28000	28000	28000	27950	790
623	20231215	104400	32080392050	28000	28050	28050	27950	576
624	20231215	104300	32064265450	28000	28000	28000	28000	411
625	20231215	104200	32052757450	28000	28050	28050	28000	1461
626	20231215	104100	32011847100	28050	28000	28050	28000	928
627	20231215	104000	31985859700	28000	28000	28050	28000	505
628	20231215	103900	31971718600	28000	28150	28200	28000	4156
629	20231215	103800	31854816650	28200	28150	28200	28150	699
630	20231215	103700	31835114750	28200	28050	28200	28050	3547
631	20231215	103600	31735346850	28100	27900	28100	27900	6512
632	20231215	103500	31553214750	27900	27950	27950	27850	2458
633	20231215	103400	31484698100	27900	27900	27900	27850	558
634	20231215	103300	31469132500	27900	27900	28000	27850	1892
635	20231215	103200	31416339600	27950	28000	28000	27850	2295
636	20231215	103100	31352224150	28000	27950	28050	27950	1460
637	20231215	103000	31311345450	27950	27950	28100	27900	4360
638	20231215	102900	31189150000	28000	27850	28000	27800	8959
639	20231215	102800	30939520950	27900	27950	28000	27800	6606
640	20231215	102700	30755109950	27950	28150	28150	27900	17028
641	20231215	102600	30277892150	28150	28250	28250	28150	2947
642	20231215	102500	30194821150	28250	28250	28300	28150	2606
643	20231215	102400	30121282650	28150	28200	28250	28150	2652
644	20231215	102300	30046576750	28150	28200	28250	28150	3613
645	20231215	102200	29944658150	28200	28200	28300	28150	4430
646	20231215	102100	29819682950	28200	28450	28450	28200	13424
647	20231215	102000	29439917750	28400	28350	28450	28350	3531
648	20231215	101900	29339742100	28400	28450	28500	28350	5438
649	20231215	101800	29185331250	28400	28500	28500	28400	4869
650	20231215	101700	29046751550	28500	28550	28600	28500	3298
651	20231215	101600	28952681450	28500	28600	28600	28500	2228
652	20231215	101500	28889091700	28600	28600	28650	28550	1932
653	20231215	101400	28833795350	28650	28600	28650	28600	1183
654	20231215	101300	28799932550	28600	28600	28650	28550	2107
655	20231215	101200	28739683800	28550	28600	28650	28550	1190
656	20231215	101100	28705699100	28600	28500	28600	28450	2445
657	20231215	101000	28635959650	28450	28450	28500	28450	4429
658	20231215	100900	28509874900	28450	28550	28650	28400	13172
659	20231215	100800	28134445950	28550	28600	28650	28550	4365
660	20231215	100700	28009604950	28600	28850	28850	28600	7992
661	20231215	100600	27780015500	28850	28800	28900	28800	1392
662	20231215	100500	27739882450	28850	28800	28900	28750	1852
663	20231215	100400	27686496800	28750	28700	28800	28700	2384
664	20231215	100300	27618011400	28700	28850	28850	28700	3876
665	20231215	100200	27506547200	28800	28650	28950	28600	5099
666	20231215	100100	27360276850	28650	29000	29000	28650	8737
667	20231215	100000	27108724400	29000	29100	29150	28950	2467
668	20231215	095900	27037102950	29100	29150	29150	29050	3051
669	20231215	095800	26948300050	29150	29000	29150	29000	2833
670	20231215	095700	26865917150	29000	29050	29100	29000	1746
671	20231215	095600	26815195950	29000	29250	29300	29000	4154
672	20231215	095500	26693828650	29200	29000	29250	28950	9195
673	20231215	095400	26426253450	29050	29200	29200	29050	7101
674	20231215	095300	26219314300	29250	29150	29250	29050	4208
675	20231215	095200	26096699450	29200	29150	29250	29100	5162
676	20231215	095100	25946261250	29150	29400	29500	29050	13574
677	20231215	095000	25548101500	29450	29250	29450	29200	19048
678	20231215	094900	24988943100	29250	29150	29250	29100	7376
679	20231215	094800	24773480250	29200	29150	29200	29100	4319
680	20231215	094700	24647499300	29100	29150	29200	29100	6562
681	20231215	094600	24456256700	29100	29100	29150	29000	8211
682	20231215	094500	24217318250	29050	29050	29100	29000	2358
683	20231215	094400	24148830650	29000	28850	29000	28800	3968
684	20231215	094300	24033972350	28900	28750	28900	28700	7000
685	20231215	094200	23832626900	28750	28850	28900	28750	2700
686	20231215	094100	23754875300	28900	28750	28950	28700	2318
687	20231215	094000	23688001700	28750	28800	28850	28750	5049
688	20231215	093900	23542604500	28800	28950	28950	28800	3215
689	20231215	093800	23449716700	28950	29100	29100	28900	6704
690	20231215	093700	23255386750	29050	29050	29150	29050	4345
691	20231215	093600	23129028000	29100	29050	29100	29000	1892
692	20231215	093500	23074027250	29050	29100	29100	29000	2343
693	20231215	093400	23005932500	29100	29100	29150	29000	7899
694	20231215	093300	22776151100	29100	29000	29100	28850	13525
695	20231215	093200	22383821000	29000	28550	29000	28550	11771
696	20231215	093100	22044262250	28550	28500	28750	28400	11664
697	20231215	093000	21711834500	28500	28800	28850	28500	19366
698	20231215	092900	21157802550	28800	28850	28850	28800	2951
699	20231215	092800	21072743000	28800	28850	28950	28750	2404
700	20231215	092700	21003492450	28800	29000	29000	28800	5831
701	20231215	092600	20835120050	29000	29000	29050	28900	6089
702	20231215	092500	20658650000	29050	29050	29100	29000	3937
703	20231215	092400	20544319600	29050	28950	29100	28800	9114
704	20231215	092300	20279613850	28800	28800	28950	28700	8689
705	20231215	092200	20029243600	28800	28900	28900	28700	9786
706	20231215	092100	19747423800	28900	28950	28950	28850	4889
707	20231215	092000	19606106050	28900	29100	29100	28850	5321
708	20231215	091900	19451864850	29100	29050	29100	29000	3907
709	20231215	091800	19338314350	29050	28950	29100	28800	6862
710	20231215	091700	19139429650	28900	28700	28950	28700	2494
711	20231215	091600	19067479900	28700	28800	28800	28700	3247
712	20231215	091500	18974143000	28700	29050	29100	28700	9399
713	20231215	091400	18702891550	29050	29050	29100	28950	14040
714	20231215	091300	18295519100	29050	28700	29050	28700	14893
715	20231215	091200	17865139850	28700	28700	28850	28550	11581
716	20231215	091100	17532862200	28700	28600	28700	28550	20138
717	20231215	091000	16956253700	28650	28850	28850	28550	25056
718	20231215	090900	16237043550	28800	29150	29150	28800	23015
719	20231215	090800	15569910300	29150	29050	29250	28900	20142
720	20231215	090700	14984703100	29100	29100	29250	28950	26877
721	20231215	090600	14203223400	29100	29400	29400	29050	35583
722	20231215	090500	13162796000	29300	30050	30150	29300	54550
723	20231215	090400	11541677650	30050	29400	30350	29350	99445
724	20231215	090300	8572495800	29450	29200	29500	29050	55752
725	20231215	090200	6940205250	29350	28450	29550	28450	94333
726	20231215	090100	4193129150	28500	28650	28700	28350	47474
727	20231215	090000	2839263100	28650	28350	28700	28300	99897